Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 84.09 | 84.47 | 84.05 | 84.47 | 13,875 | +0.34(+0.41%) |
Sep 29, 2011 | 83.92 | 84.19 | 83.83 | 84.13 | 2,356 | +0.26(+0.32%) |
Sep 28, 2011 | 83.74 | 83.92 | 83.53 | 83.86 | 2,357 | +0.04(+0.04%) |
Sep 27, 2011 | 84.06 | 84.06 | 83.83 | 83.83 | 1,329 | -0.47(-0.56%) |
Sep 26, 2011 | 85.11 | 85.11 | 84.04 | 84.30 | 4,316 | -0.25(-0.30%) |
Sep 23, 2011 | 84.62 | 84.70 | 84.37 | 84.55 | 38,789 | -0.71(-0.83%) |
Sep 22, 2011 | 84.64 | 89.61 | 84.54 | 85.26 | 28,001 | +0.72(+0.85%) |
Sep 21, 2011 | 84.22 | 84.54 | 84.10 | 84.54 | 2,525 | +0.10(+0.12%) |
Sep 20, 2011 | 84.37 | 84.45 | 84.26 | 84.45 | 1,470 | +0.36(+0.42%) |
Sep 19, 2011 | 84.21 | 84.21 | 84.09 | 84.09 | 1,118 | +0.32(+0.39%) |
Sep 16, 2011 | 83.74 | 83.77 | 83.74 | 83.77 | 454 | +0.07(+0.08%) |
Sep 15, 2011 | 83.84 | 83.84 | 83.70 | 83.70 | 2,114 | -0.25(-0.29%) |
Sep 14, 2011 | 83.95 | 83.95 | 83.95 | 83.95 | 570 | +0.13(+0.16%) |
Sep 13, 2011 | 83.83 | 84.03 | 83.81 | 83.81 | 1,344 | -0.49(-0.58%) |
Sep 12, 2011 | 84.24 | 84.39 | 83.97 | 84.30 | 6,670 | +0.07(+0.08%) |
Sep 09, 2011 | 84.34 | 84.39 | 84.16 | 84.23 | 1,506 | +0.20(+0.24%) |
Sep 08, 2011 | 84.04 | 84.04 | 84.03 | 84.03 | 422 | +0.14(+0.17%) |
Sep 07, 2011 | 84.10 | 84.20 | 83.89 | 83.89 | 3,113 | -0.40(-0.47%) |
Sep 06, 2011 | 84.33 | 84.33 | 84.24 | 84.28 | 5,254 | -0.01(-0.01%) |
Sep 02, 2011 | 84.23 | 84.29 | 84.23 | 84.29 | 3,204 | +0.63(+0.76%) |
Sep 01, 2011 | 83.71 | 83.89 | 83.66 | 83.66 | 2,815 | -0.11(-0.13%) |
Aug 31, 2011 | 83.33 | 83.77 | 83.33 | 83.77 | 1,826 | +0.34(+0.40%) |
Aug 30, 2011 | 83.56 | 83.56 | 83.43 | 83.43 | 21,070 | +0.22(+0.26%) |
Aug 29, 2011 | 83.16 | 83.23 | 83.10 | 83.22 | 3,470 | -0.25(-0.30%) |
Aug 26, 2011 | 83.34 | 83.50 | 83.26 | 83.47 | 8,292 | +0.21(+0.25%) |
Aug 25, 2011 | 83.30 | 83.33 | 83.25 | 83.26 | 1,540 | +0.36(+0.43%) |
Aug 24, 2011 | 83.46 | 83.46 | 82.90 | 82.90 | 8,509 | -0.48(-0.57%) |
Aug 23, 2011 | 83.32 | 83.54 | 83.32 | 83.38 | 1,337 | -0.50(-0.60%) |
Aug 22, 2011 | 83.59 | 83.88 | 83.58 | 83.88 | 1,571 | +0.00(+0.00%) |
Aug 19, 2011 | 83.69 | 83.88 | 83.66 | 83.88 | 2,963 | +0.12(+0.14%) |
Aug 18, 2011 | 84.23 | 84.23 | 83.76 | 83.76 | 2,557 | +0.01(+0.01%) |
Aug 17, 2011 | 83.48 | 83.75 | 83.48 | 83.75 | 6,933 | +0.34(+0.41%) |
Aug 16, 2011 | 83.09 | 83.45 | 83.06 | 83.41 | 11,443 | +0.18(+0.22%) |
Aug 15, 2011 | 83.16 | 83.31 | 83.16 | 83.23 | 4,288 | -0.05(-0.06%) |
Aug 12, 2011 | 83.28 | 83.28 | 83.19 | 83.28 | 1,160 | +0.57(+0.69%) |
Aug 11, 2011 | 83.60 | 83.60 | 82.70 | 82.71 | 1,664 | -1.23(-1.46%) |
Aug 10, 2011 | 83.80 | 83.95 | 83.60 | 83.94 | 4,866 | +0.43(+0.51%) |
Aug 09, 2011 | 83.07 | 83.96 | 82.96 | 83.51 | 2,246 | +0.69(+0.84%) |
Aug 08, 2011 | 83.07 | 83.15 | 82.75 | 82.81 | 6,259 | -0.06(-0.07%) |
Aug 05, 2011 | 82.96 | 83.36 | 82.70 | 82.87 | 9,409 | -0.56(-0.67%) |
Aug 04, 2011 | 83.16 | 83.48 | 83.10 | 83.43 | 2,312 | +0.53(+0.64%) |
Aug 03, 2011 | 82.96 | 83.18 | 82.86 | 82.90 | 17,252 | +0.06(+0.07%) |
Aug 02, 2011 | 82.77 | 82.84 | 82.74 | 82.84 | 1,574 | +0.31(+0.37%) |
Aug 01, 2011 | 82.48 | 82.54 | 82.28 | 82.54 | 771 | +0.48(+0.59%) |
Jul 29, 2011 | 81.84 | 82.07 | 81.84 | 82.05 | 3,221 | +0.28(+0.35%) |
Jul 28, 2011 | 81.59 | 81.77 | 81.43 | 81.77 | 7,302 | +0.45(+0.56%) |
Jul 27, 2011 | 81.41 | 81.52 | 81.26 | 81.32 | 1,981 | -0.14(-0.17%) |
Jul 26, 2011 | 81.36 | 81.64 | 81.36 | 81.46 | 1,888 | +0.13(+0.16%) |
Jul 25, 2011 | 81.39 | 81.47 | 81.26 | 81.33 | 2,583 | -0.30(-0.37%) |
Jul 22, 2011 | 81.42 | 81.63 | 81.42 | 81.63 | 2,183 | +0.32(+0.39%) |
Jul 21, 2011 | 81.43 | 81.45 | 81.31 | 81.31 | 1,098 | -0.24(-0.29%) |
Jul 20, 2011 | 81.74 | 81.74 | 81.52 | 81.55 | 2,204 | +0.09(+0.11%) |
Jul 19, 2011 | 81.42 | 81.51 | 81.42 | 81.46 | 7,590 | -0.10(-0.12%) |
Jul 18, 2011 | 81.64 | 81.64 | 81.40 | 81.56 | 2,729 | -0.10(-0.13%) |
Jul 15, 2011 | 81.55 | 81.67 | 81.52 | 81.67 | 1,555 | +0.27(+0.33%) |
Jul 14, 2011 | 81.73 | 81.74 | 81.40 | 81.40 | 2,493 | -0.41(-0.50%) |
Jul 13, 2011 | 81.72 | 81.84 | 81.70 | 81.81 | 9,654 | +0.04(+0.05%) |
Jul 12, 2011 | 81.70 | 81.79 | 81.52 | 81.76 | 3,762 | +0.17(+0.21%) |
Jul 11, 2011 | 81.66 | 81.70 | 81.56 | 81.59 | 2,385 | +0.22(+0.27%) |
Jul 08, 2011 | 81.25 | 81.37 | 81.25 | 81.37 | 1,754 | +0.59(+0.73%) |
Jul 07, 2011 | 80.87 | 80.87 | 80.71 | 80.78 | 2,109 | -0.21(-0.26%) |
Jul 06, 2011 | 81.05 | 81.08 | 80.89 | 80.99 | 972 | +0.14(+0.17%) |
Jul 05, 2011 | 80.94 | 80.97 | 80.70 | 80.85 | 3,159 | +0.37(+0.46%) |
Jul 01, 2011 | 80.82 | 80.82 | 80.48 | 80.48 | 4,058 | -0.12(-0.15%) |
Jun 30, 2011 | 80.53 | 80.70 | 80.53 | 80.60 | 689 | -0.01(-0.01%) |
Jun 29, 2011 | 80.89 | 80.89 | 80.60 | 80.60 | 2,549 | -0.38(-0.47%) |
Jun 28, 2011 | 81.26 | 81.26 | 80.95 | 80.98 | 14,711 | -0.34(-0.42%) |
Jun 27, 2011 | 81.42 | 81.42 | 81.15 | 81.33 | 5,467 | -0.33(-0.40%) |
Jun 24, 2011 | 81.41 | 81.73 | 81.41 | 81.65 | 3,476 | +0.22(+0.27%) |
Jun 23, 2011 | 81.35 | 81.46 | 81.35 | 81.43 | 12,861 | +0.11(+0.14%) |
Jun 22, 2011 | 81.34 | 81.34 | 81.27 | 81.32 | 3,837 | +0.03(+0.04%) |
Jun 21, 2011 | 81.21 | 81.42 | 81.21 | 81.29 | 5,659 | +0.00(+0.00%) |
Jun 20, 2011 | 81.24 | 81.29 | 81.24 | 81.29 | 34,877 | -0.01(-0.01%) |
Jun 17, 2011 | 81.35 | 81.41 | 81.25 | 81.30 | 3,177 | -0.04(-0.05%) |
Jun 16, 2011 | 81.23 | 81.43 | 81.23 | 81.33 | 8,771 | +0.00(+0.00%) |
Jun 15, 2011 | 81.01 | 81.37 | 81.01 | 81.33 | 10,120 | +0.40(+0.50%) |
Jun 14, 2011 | 80.98 | 80.98 | 80.71 | 80.93 | 6,152 | -0.27(-0.34%) |
Jun 13, 2011 | 81.23 | 81.23 | 81.20 | 81.21 | 8,499 | -0.07(-0.09%) |
Jun 10, 2011 | 81.47 | 81.49 | 81.28 | 81.28 | 2,881 | +0.05(+0.06%) |
Jun 09, 2011 | 81.41 | 81.41 | 81.05 | 81.23 | 31,700 | -0.22(-0.27%) |
Jun 08, 2011 | 81.25 | 81.50 | 81.25 | 81.45 | 38,756 | +0.24(+0.30%) |
Jun 07, 2011 | 81.04 | 81.26 | 80.96 | 81.21 | 11,842 | +0.06(+0.07%) |
Jun 06, 2011 | 80.98 | 81.28 | 80.98 | 81.15 | 3,248 | -0.28(-0.35%) |
Jun 03, 2011 | 81.28 | 81.43 | 81.28 | 81.43 | 949 | +0.73(+0.91%) |
May 24, 2011 | 80.67 | 80.86 | 80.59 | 80.70 | 4,087 | +0.00(+0.00%) |
May 23, 2011 | 80.91 | 80.91 | 80.69 | 80.69 | 1,700 | +0.02(+0.03%) |
May 20, 2011 | 80.52 | 80.69 | 80.50 | 80.67 | 24,484 | -0.03(-0.04%) |
May 19, 2011 | 80.44 | 80.71 | 80.27 | 80.71 | 17,356 | +0.23(+0.28%) |
May 18, 2011 | 80.73 | 80.73 | 80.48 | 80.48 | 6,537 | -0.21(-0.26%) |
May 17, 2011 | 80.70 | 80.90 | 80.69 | 80.69 | 1,054 | +0.08(+0.10%) |
May 16, 2011 | 80.71 | 80.71 | 80.61 | 80.61 | 289 | +0.15(+0.18%) |
May 13, 2011 | 80.37 | 80.59 | 80.37 | 80.46 | 1,258 | +0.20(+0.24%) |
May 12, 2011 | 80.43 | 80.52 | 80.26 | 80.26 | 6,039 | -0.20(-0.24%) |
May 11, 2011 | 80.23 | 80.54 | 80.23 | 80.46 | 1,214 | +0.25(+0.31%) |
May 10, 2011 | 80.59 | 80.61 | 80.22 | 80.22 | 4,418 | -0.24(-0.30%) |
May 09, 2011 | 80.56 | 80.58 | 80.46 | 80.46 | 1,246 | +0.04(+0.05%) |
May 06, 2011 | 80.38 | 80.57 | 80.38 | 80.42 | 3,183 | -0.02(-0.02%) |
May 05, 2011 | 80.43 | 80.45 | 80.25 | 80.43 | 3,002 | +0.31(+0.39%) |
May 04, 2011 | 80.17 | 80.22 | 80.12 | 80.12 | 4,898 | +0.05(+0.07%) |
May 03, 2011 | 80.24 | 80.24 | 80.02 | 80.06 | 1,178 | -0.05(-0.07%) |
May 02, 2011 | 80.12 | 80.12 | 80.12 | 80.12 | 4,166 | +0.22(+0.27%) |
Apr 29, 2011 | 79.76 | 79.90 | 79.74 | 79.90 | 11,936 | -0.13(-0.16%) |
Apr 28, 2011 | 79.96 | 80.02 | 79.76 | 80.02 | 1,503 | +0.43(+0.54%) |
Apr 27, 2011 | 79.83 | 79.85 | 79.55 | 79.60 | 3,821 | -0.38(-0.47%) |
Apr 26, 2011 | 79.54 | 79.99 | 79.54 | 79.97 | 19,368 | +0.50(+0.63%) |
Apr 25, 2011 | 79.48 | 79.54 | 79.44 | 79.47 | 5,561 | +0.14(+0.18%) |
Apr 21, 2011 | 79.57 | 79.62 | 79.33 | 79.33 | 3,733 | -0.24(-0.31%) |
Apr 20, 2011 | 79.66 | 79.66 | 79.44 | 79.57 | 7,202 | +0.07(+0.09%) |
Apr 19, 2011 | 79.46 | 79.67 | 79.46 | 79.50 | 1,985 | +0.05(+0.06%) |
Apr 18, 2011 | 79.18 | 79.64 | 79.18 | 79.45 | 2,870 | +0.19(+0.24%) |
Apr 15, 2011 | 79.20 | 79.26 | 79.18 | 79.26 | 18,569 | +0.07(+0.09%) |
Apr 14, 2011 | 79.18 | 79.18 | 79.18 | 79.18 | 178 | +0.17(+0.22%) |
Apr 13, 2011 | 78.83 | 79.18 | 78.81 | 79.01 | 13,844 | +0.14(+0.18%) |
Apr 12, 2011 | 78.96 | 79.04 | 78.80 | 78.87 | 6,594 | +0.29(+0.36%) |
Apr 11, 2011 | 78.72 | 78.83 | 78.47 | 78.59 | 5,780 | +0.01(+0.01%) |
Apr 08, 2011 | 78.64 | 78.64 | 78.56 | 78.58 | 1,475 | -0.09(-0.11%) |
Apr 07, 2011 | 78.84 | 78.84 | 78.67 | 78.67 | 943 | -0.11(-0.14%) |
Apr 06, 2011 | 78.89 | 78.95 | 78.77 | 78.77 | 2,601 | -0.23(-0.29%) |
Apr 05, 2011 | 79.08 | 79.08 | 78.84 | 79.01 | 2,857 | -0.07(-0.09%) |
Apr 04, 2011 | 79.03 | 79.09 | 78.98 | 79.08 | 9,878 | +0.13(+0.16%) |
Apr 01, 2011 | 78.72 | 79.02 | 78.72 | 78.95 | 1,990 | +0.08(+0.10%) |
Mar 31, 2011 | 78.90 | 78.94 | 78.87 | 78.87 | 2,418 | -0.06(-0.08%) |
Mar 30, 2011 | 78.82 | 78.93 | 78.80 | 78.93 | 2,282 | +0.21(+0.26%) |
Mar 29, 2011 | 78.88 | 79.00 | 78.72 | 78.72 | 810 | -0.15(-0.19%) |
Mar 28, 2011 | 78.86 | 79.12 | 78.86 | 78.87 | 2,320 | -0.07(-0.09%) |
Mar 25, 2011 | 79.13 | 79.13 | 78.94 | 78.94 | 1,499 | -0.27(-0.34%) |
Mar 24, 2011 | 79.36 | 79.39 | 79.07 | 79.22 | 10,907 | -0.18(-0.23%) |
Mar 23, 2011 | 79.39 | 79.40 | 79.28 | 79.40 | 2,103 | -0.11(-0.13%) |
Mar 22, 2011 | 79.24 | 79.51 | 79.18 | 79.51 | 2,086 | +0.25(+0.31%) |
Mar 21, 2011 | 79.57 | 79.57 | 79.26 | 79.26 | 6,331 | -0.18(-0.23%) |
Mar 18, 2011 | 79.46 | 79.57 | 79.44 | 79.44 | 407 | -0.01(-0.01%) |
Mar 17, 2011 | 79.66 | 79.66 | 79.33 | 79.45 | 6,339 | -0.47(-0.59%) |
Mar 16, 2011 | 79.61 | 79.93 | 79.61 | 79.92 | 841 | +0.70(+0.88%) |
Mar 15, 2011 | 79.28 | 79.28 | 79.22 | 79.22 | 2,453 | +0.03(+0.04%) |
Mar 14, 2011 | 79.30 | 79.30 | 79.19 | 79.19 | 380 | +0.18(+0.23%) |
Mar 11, 2011 | 78.99 | 79.08 | 78.99 | 79.01 | 1,953 | +0.01(+0.02%) |
Mar 10, 2011 | 78.98 | 79.00 | 78.81 | 79.00 | 1,598 | +0.13(+0.17%) |
Mar 09, 2011 | 78.76 | 78.86 | 78.58 | 78.86 | 2,664 | +0.40(+0.51%) |
Mar 08, 2011 | 78.72 | 78.72 | 78.45 | 78.47 | 6,308 | -0.17(-0.22%) |
Mar 07, 2011 | 78.72 | 78.72 | 78.63 | 78.63 | 749 | -0.12(-0.15%) |
Mar 04, 2011 | 78.58 | 78.79 | 78.54 | 78.75 | 7,013 | +0.23(+0.29%) |
Mar 03, 2011 | 78.56 | 78.59 | 78.37 | 78.52 | 1,087 | -0.32(-0.41%) |
Mar 02, 2011 | 78.91 | 79.07 | 78.85 | 78.85 | 5,656 | -0.07(-0.09%) |
Mar 01, 2011 | 78.77 | 78.95 | 78.77 | 78.91 | 3,499 | +0.02(+0.03%) |
Feb 28, 2011 | 78.98 | 79.10 | 78.82 | 78.89 | 3,416 | +0.07(+0.08%) |
Feb 25, 2011 | 78.89 | 78.89 | 78.80 | 78.83 | 1,713 | +0.03(+0.04%) |
Feb 24, 2011 | 78.77 | 78.80 | 78.70 | 78.80 | 612 | +0.01(+0.02%) |
Feb 23, 2011 | 78.82 | 78.82 | 78.76 | 78.78 | 3,958 | +0.07(+0.08%) |
Feb 22, 2011 | 78.25 | 78.73 | 78.25 | 78.71 | 3,118 | +0.45(+0.57%) |
Feb 18, 2011 | 78.02 | 78.27 | 78.02 | 78.27 | 973 | +0.08(+0.11%) |
Feb 17, 2011 | 78.24 | 78.31 | 78.13 | 78.18 | 3,088 | +0.13(+0.17%) |
Feb 16, 2011 | 78.19 | 78.24 | 77.99 | 78.05 | 3,763 | -0.01(-0.01%) |
Feb 15, 2011 | 77.98 | 78.11 | 77.98 | 78.06 | 3,024 | -0.01(-0.01%) |
Feb 14, 2011 | 77.81 | 78.07 | 77.81 | 78.07 | 3,031 | +0.18(+0.24%) |
Feb 11, 2011 | 77.70 | 77.96 | 77.70 | 77.89 | 3,032 | +0.08(+0.11%) |
Feb 10, 2011 | 77.80 | 77.86 | 77.68 | 77.80 | 1,233 | -0.13(-0.16%) |
Feb 09, 2011 | 77.76 | 78.07 | 77.73 | 77.93 | 2,635 | +0.25(+0.32%) |
Feb 08, 2011 | 77.92 | 77.92 | 77.68 | 77.68 | 1,777 | -0.28(-0.35%) |
Feb 07, 2011 | 77.86 | 77.99 | 77.86 | 77.96 | 3,578 | +0.12(+0.15%) |
Feb 04, 2011 | 78.00 | 78.03 | 77.83 | 77.84 | 3,616 | -0.29(-0.37%) |
Feb 03, 2011 | 78.25 | 78.33 | 78.13 | 78.13 | 2,612 | -0.18(-0.23%) |
Feb 02, 2011 | 78.42 | 78.57 | 78.30 | 78.30 | 1,471 | -0.14(-0.17%) |
Feb 01, 2011 | 78.62 | 78.63 | 78.42 | 78.44 | 1,787 | -0.20(-0.25%) |
Jan 31, 2011 | 78.69 | 78.82 | 78.61 | 78.64 | 5,840 | -0.27(-0.34%) |
Jan 28, 2011 | 78.64 | 78.91 | 78.64 | 78.91 | 1,854 | +0.25(+0.32%) |
Jan 27, 2011 | 78.44 | 78.65 | 78.42 | 78.65 | 3,829 | +0.17(+0.22%) |
Jan 26, 2011 | 78.65 | 78.65 | 78.41 | 78.48 | 1,156 | -0.43(-0.55%) |
Jan 25, 2011 | 78.56 | 78.92 | 78.45 | 78.92 | 3,683 | +0.38(+0.49%) |
Jan 24, 2011 | 78.53 | 78.61 | 78.53 | 78.53 | 4,506 | +0.10(+0.13%) |
Jan 21, 2011 | 78.30 | 78.43 | 78.30 | 78.43 | 1,759 | +0.13(+0.17%) |
Jan 20, 2011 | 78.54 | 78.54 | 78.26 | 78.30 | 1,474 | -0.35(-0.45%) |
Jan 19, 2011 | 78.64 | 78.69 | 78.61 | 78.65 | 3,015 | +0.14(+0.18%) |
Jan 18, 2011 | 78.56 | 78.58 | 78.48 | 78.50 | 7,154 | -0.15(-0.19%) |
Jan 14, 2011 | 78.81 | 78.91 | 78.65 | 78.65 | 3,465 | -0.16(-0.20%) |
Jan 13, 2011 | 78.65 | 78.86 | 78.57 | 78.81 | 9,313 | +0.05(+0.07%) |
Jan 12, 2011 | 78.49 | 78.78 | 78.40 | 78.76 | 5,560 | +0.13(+0.16%) |
Jan 11, 2011 | 78.69 | 78.69 | 78.51 | 78.63 | 1,842 | -0.10(-0.13%) |
Jan 10, 2011 | 78.67 | 78.80 | 78.67 | 78.73 | 3,036 | +0.11(+0.14%) |
Jan 07, 2011 | 78.52 | 78.70 | 78.52 | 78.62 | 3,535 | +0.36(+0.46%) |
Jan 06, 2011 | 78.26 | 78.36 | 78.24 | 78.26 | 56,268 | +0.04(+0.06%) |
Jan 05, 2011 | 78.32 | 78.32 | 78.08 | 78.22 | 14,278 | -0.42(-0.54%) |
Jan 04, 2011 | 78.65 | 78.81 | 78.61 | 78.64 | 13,920 | +0.01(+0.02%) |
Jan 03, 2011 | 78.52 | 78.75 | 78.52 | 78.63 | 4,547 | -0.05(-0.07%) |
Dec 31, 2010 | 78.75 | 78.82 | 78.68 | 78.68 | 1,263 | +0.27(+0.35%) |
Dec 30, 2010 | 78.30 | 78.57 | 78.30 | 78.41 | 529 | -0.23(-0.29%) |
Dec 29, 2010 | 78.12 | 78.64 | 77.99 | 78.64 | 3,711 | +0.68(+0.87%) |
Dec 28, 2010 | 78.20 | 78.27 | 77.96 | 77.96 | 3,444 | -0.50(-0.63%) |
Dec 27, 2010 | 78.07 | 78.45 | 78.07 | 78.45 | 3,347 | +0.16(+0.20%) |
Dec 23, 2010 | 78.23 | 78.37 | 78.23 | 78.29 | 4,038 | -0.09(-0.11%) |
Dec 22, 2010 | 78.44 | 78.45 | 78.34 | 78.38 | 9,049 | -0.18(-0.22%) |
Dec 21, 2010 | 78.45 | 78.55 | 78.30 | 78.55 | 4,097 | +0.15(+0.20%) |
Dec 20, 2010 | 78.74 | 78.74 | 78.40 | 78.40 | 3,762 | -0.13(-0.17%) |
Dec 17, 2010 | 78.19 | 78.53 | 78.19 | 78.53 | 2,366 | +0.64(+0.83%) |
Dec 16, 2010 | 77.76 | 77.91 | 77.68 | 77.89 | 14,537 | +0.04(+0.06%) |
Dec 15, 2010 | 78.18 | 78.18 | 77.75 | 77.84 | 7,015 | -0.08(-0.11%) |
Dec 14, 2010 | 78.15 | 78.26 | 77.27 | 77.93 | 17,651 | -0.57(-0.73%) |
Dec 13, 2010 | 78.25 | 78.56 | 78.22 | 78.50 | 105,733 | +0.04(+0.05%) |
Dec 10, 2010 | 78.66 | 78.66 | 78.38 | 78.47 | 4,753 | -0.13(-0.17%) |
Dec 09, 2010 | 78.87 | 78.87 | 78.40 | 78.60 | 11,284 | +0.04(+0.05%) |
Dec 08, 2010 | 78.55 | 78.56 | 78.33 | 78.56 | 2,771 | -0.31(-0.40%) |
Dec 07, 2010 | 79.37 | 79.37 | 78.74 | 78.88 | 7,854 | -0.79(-0.99%) |
Dec 06, 2010 | 79.35 | 79.66 | 79.35 | 79.66 | 337,558 | +0.37(+0.47%) |
Dec 03, 2010 | 79.39 | 79.47 | 79.27 | 79.29 | 4,145 | +0.04(+0.05%) |
Dec 02, 2010 | 79.08 | 79.38 | 79.08 | 79.25 | 11,341 | +0.02(+0.03%) |
Dec 01, 2010 | 79.61 | 79.61 | 79.20 | 79.23 | 20,967 | -0.56(-0.70%) |
Nov 30, 2010 | 79.95 | 80.01 | 79.79 | 79.79 | 1,438 | -0.12(-0.16%) |
Nov 29, 2010 | 79.81 | 79.92 | 79.69 | 79.91 | 1,528 | +0.19(+0.24%) |
Nov 26, 2010 | 79.72 | 79.72 | 79.72 | 79.72 | 3,206 | +0.02(+0.03%) |
Nov 24, 2010 | 79.88 | 79.70 | 79.70 | 79.70 | 2,040 | -0.39(-0.48%) |
Nov 23, 2010 | 80.09 | 80.10 | 79.95 | 80.09 | 3,327 | +0.37(+0.47%) |
Nov 22, 2010 | 79.78 | 79.89 | 79.71 | 79.71 | 3,242 | -0.08(-0.10%) |
Nov 19, 2010 | 79.71 | 79.79 | 79.65 | 79.79 | 2,070 | +0.20(+0.26%) |
Nov 18, 2010 | 79.62 | 79.62 | 79.33 | 79.59 | 3,973 | +0.04(+0.05%) |
Nov 17, 2010 | 79.89 | 79.89 | 79.55 | 79.55 | 1,910 | +0.13(+0.16%) |
Nov 16, 2010 | 79.46 | 79.58 | 79.37 | 79.42 | 2,672 | +0.06(+0.07%) |
Nov 15, 2010 | 79.67 | 79.83 | 79.36 | 79.36 | 17,899 | -0.59(-0.73%) |
Nov 12, 2010 | 80.06 | 80.09 | 79.84 | 79.95 | 5,419 | -0.52(-0.64%) |
Nov 11, 2010 | 80.55 | 80.55 | 80.25 | 80.47 | 1,384 | +0.23(+0.29%) |
Nov 10, 2010 | 80.35 | 80.39 | 80.02 | 80.24 | 8,191 | +0.10(+0.13%) |
Nov 09, 2010 | 80.63 | 80.63 | 80.14 | 80.14 | 1,822 | -0.60(-0.74%) |
Nov 08, 2010 | 80.98 | 80.98 | 80.71 | 80.73 | 1,340 | +0.04(+0.05%) |
Nov 05, 2010 | 81.01 | 81.11 | 80.70 | 80.70 | 4,016 | -0.30(-0.37%) |
Nov 04, 2010 | 81.14 | 81.20 | 80.92 | 81.00 | 27,069 | +0.34(+0.42%) |
Nov 03, 2010 | 80.84 | 81.14 | 80.65 | 80.65 | 3,632 | -0.17(-0.22%) |
Nov 02, 2010 | 80.88 | 80.88 | 80.66 | 80.83 | 4,630 | +0.33(+0.41%) |
Nov 01, 2010 | 80.92 | 80.92 | 80.50 | 80.50 | 3,670 | -0.08(-0.10%) |
Oct 29, 2010 | 80.35 | 80.64 | 80.35 | 80.58 | 6,872 | +0.06(+0.08%) |
Oct 28, 2010 | 80.50 | 80.51 | 80.30 | 80.51 | 2,873 | +0.26(+0.33%) |
Oct 27, 2010 | 80.40 | 80.40 | 80.14 | 80.25 | 2,923 | -0.49(-0.60%) |
Oct 25, 2010 | 81.11 | 81.11 | 80.74 | 80.74 | 2,242 | +0.08(+0.10%) |
Oct 22, 2010 | 80.79 | 80.80 | 80.64 | 80.66 | 4,087 | -0.14(-0.17%) |
Oct 21, 2010 | 80.92 | 80.92 | 80.73 | 80.80 | 2,517 | -0.00(-0.00%) |
Oct 20, 2010 | 80.72 | 81.06 | 80.72 | 80.80 | 3,219 | +0.10(+0.13%) |
Oct 19, 2010 | 80.89 | 81.02 | 80.68 | 80.70 | 2,506 | -0.13(-0.16%) |
Oct 18, 2010 | 80.53 | 80.83 | 80.53 | 80.83 | 2,580 | +0.42(+0.52%) |
Oct 15, 2010 | 80.56 | 80.72 | 80.40 | 80.40 | 4,245 | -0.16(-0.20%) |
Oct 14, 2010 | 81.05 | 81.05 | 80.57 | 80.57 | 8,555 | -0.33(-0.41%) |
Oct 13, 2010 | 80.97 | 80.97 | 80.71 | 80.90 | 18,238 | -0.14(-0.17%) |
Oct 12, 2010 | 81.22 | 81.22 | 81.03 | 81.04 | 1,059 | +0.00(+0.00%) |
Oct 11, 2010 | 80.95 | 81.23 | 80.95 | 81.04 | 2,146 | +0.04(+0.04%) |
Oct 08, 2010 | 81.00 | 81.35 | 81.00 | 81.00 | 5,043 | -0.07(-0.09%) |
Oct 07, 2010 | 81.33 | 81.33 | 81.07 | 81.07 | 8,263 | -0.14(-0.18%) |
Oct 06, 2010 | 81.28 | 81.33 | 81.10 | 81.22 | 2,335 | +0.41(+0.51%) |
Oct 05, 2010 | 80.97 | 80.98 | 80.80 | 80.80 | 3,308 | -0.14(-0.17%) |
Oct 04, 2010 | 80.88 | 80.94 | 80.75 | 80.94 | 6,055 | +0.27(+0.33%) |